| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.78 | 18.02 | 0.24 | 1.35% | 17.60 | 18.38 | 1866552 | 339105.59 | 5.47% |
| 2025-12-17 | 16.78 | 17.78 | 0.94 | 5.58% | 16.64 | 17.96 | 1496672 | 259817.70 | 4.39% |
| 2025-12-16 | 17.51 | 16.84 | -0.74 | -4.21% | 16.77 | 17.55 | 983936 | 167268.95 | 2.88% |
| 2025-12-15 | 17.52 | 17.58 | -0.11 | -0.62% | 17.47 | 17.80 | 1049518 | 184827.95 | 3.08% |
| 2025-12-12 | 17.00 | 17.69 | 0.64 | 3.75% | 16.97 | 17.81 | 2278565 | 399525.41 | 6.68% |
| 2025-12-11 | 17.30 | 17.05 | -0.17 | -0.99% | 17.01 | 17.35 | 920870 | 158258.38 | 2.70% |
| 2025-12-10 | 16.71 | 17.22 | 0.50 | 2.99% | 16.52 | 17.24 | 1199705 | 204058.14 | 3.52% |
| 2025-12-09 | 16.82 | 16.72 | -0.13 | -0.77% | 16.67 | 16.91 | 458727 | 76864.34 | 1.34% |
| 2025-12-08 | 16.83 | 16.85 | 0.09 | 0.54% | 16.72 | 16.95 | 740612 | 124849.30 | 2.17% |
| 2025-12-05 | 16.64 | 16.76 | 0.17 | 1.02% | 16.45 | 16.78 | 545343 | 90886.99 | 1.60% |
| 2025-12-04 | 16.54 | 16.59 | 0.10 | 0.61% | 16.29 | 16.63 | 415280 | 68456.70 | 1.22% |
| 2025-12-03 | 16.78 | 16.49 | -0.25 | -1.49% | 16.47 | 16.78 | 551761 | 91652.83 | 1.62% |
| 2025-12-02 | 16.70 | 16.74 | -0.08 | -0.48% | 16.61 | 16.81 | 646295 | 107904.38 | 1.89% |
| 2025-12-01 | 16.47 | 16.82 | 0.99 | 6.25% | 16.42 | 17.10 | 2026992 | 340813.72 | 5.94% |
| 2025-11-28 | 15.73 | 15.83 | 0.01 | 0.06% | 15.69 | 15.89 | 346885 | 54846.86 | 1.02% |
| 2025-11-27 | 15.89 | 15.82 | -0.06 | -0.38% | 15.77 | 16.14 | 523972 | 83646.20 | 1.54% |
| 2025-11-26 | 15.81 | 15.88 | 0.07 | 0.44% | 15.65 | 16.00 | 551236 | 87458.87 | 1.62% |
| 2025-11-25 | 15.76 | 15.81 | 0.10 | 0.64% | 15.71 | 16.08 | 563296 | 89658.03 | 1.65% |
| 2025-11-24 | 15.47 | 15.71 | 0.32 | 2.08% | 15.43 | 15.80 | 468804 | 73033.20 | 1.37% |
| 2025-11-21 | 15.88 | 15.39 | -0.66 | -4.11% | 15.38 | 15.90 | 739376 | 115432.54 | 2.17% |
| 2025-11-20 | 16.35 | 16.05 | -0.17 | -1.05% | 16.05 | 16.40 | 381584 | 61834.50 | 1.12% |
| 2025-11-19 | 16.33 | 16.22 | -0.11 | -0.67% | 16.01 | 16.41 | 442448 | 71687.36 | 1.30% |
| 2025-11-18 | 16.37 | 16.33 | -0.02 | -0.12% | 16.23 | 16.51 | 383682 | 62789.71 | 1.12% |
| 2025-11-17 | 16.57 | 16.35 | -0.25 | -1.51% | 16.28 | 16.64 | 532727 | 87394.05 | 1.56% |
| 2025-11-14 | 16.70 | 16.60 | -0.22 | -1.31% | 16.58 | 16.93 | 476297 | 79673.74 | 1.40% |
| 2025-11-13 | 16.61 | 16.82 | 0.18 | 1.08% | 16.60 | 16.98 | 555914 | 93330.85 | 1.63% |
| 2025-11-12 | 17.05 | 16.64 | -0.40 | -2.35% | 16.53 | 17.09 | 733361 | 122593.42 | 2.15% |
| 2025-11-11 | 17.35 | 17.04 | -0.17 | -0.99% | 17.01 | 17.41 | 711687 | 122121.40 | 2.09% |
| 2025-11-10 | 17.73 | 17.21 | -0.43 | -2.44% | 17.12 | 17.88 | 1160177 | 200854.06 | 3.40% |
| 2025-11-07 | 17.30 | 17.64 | 0.12 | 0.68% | 17.21 | 17.79 | 1243615 | 218333.95 | 3.64% |
| 2025-11-06 | 17.05 | 17.52 | 0.93 | 5.61% | 17.04 | 17.82 | 2138066 | 373137.97 | 6.26% |
| 2025-11-05 | 16.02 | 16.59 | 0.24 | 1.47% | 16.01 | 16.68 | 699457 | 114594.56 | 2.05% |
| 2025-11-04 | 16.78 | 16.35 | -0.45 | -2.68% | 16.23 | 16.83 | 878042 | 144649.30 | 2.57% |
| 2025-11-03 | 16.96 | 16.80 | -0.15 | -0.88% | 16.50 | 17.02 | 816658 | 136227.92 | 2.39% |
| 2025-10-31 | 17.09 | 16.95 | -0.06 | -0.35% | 16.91 | 17.35 | 835201 | 142688.94 | 2.45% |
| 2025-10-30 | 17.42 | 17.01 | -0.40 | -2.30% | 16.96 | 17.42 | 979243 | 167796.78 | 2.87% |
| 2025-10-29 | 16.93 | 17.41 | 0.36 | 2.11% | 16.85 | 17.42 | 1183157 | 203260.55 | 3.47% |
| 2025-10-28 | 17.40 | 17.05 | -0.87 | -4.85% | 16.71 | 17.40 | 2286344 | 388164.94 | 6.70% |
| 2025-10-27 | 18.18 | 17.92 | 0.03 | 0.17% | 17.76 | 18.27 | 984525 | 176930.23 | 2.88% |
| 2025-10-24 | 17.80 | 17.89 | 0.28 | 1.59% | 17.72 | 17.97 | 768624 | 137267.19 | 2.25% |
| 2025-10-23 | 17.30 | 17.61 | 0.14 | 0.80% | 16.96 | 17.62 | 586306 | 101258.25 | 1.72% |
| 2025-10-22 | 17.60 | 17.47 | -0.29 | -1.63% | 17.28 | 17.64 | 553279 | 96677.23 | 1.62% |
| 2025-10-21 | 17.43 | 17.76 | 0.44 | 2.54% | 17.42 | 17.78 | 918955 | 162264.97 | 2.69% |
| 2025-10-20 | 17.27 | 17.32 | 0.42 | 2.49% | 17.13 | 17.67 | 966267 | 168005.28 | 2.83% |
| 2025-10-17 | 18.12 | 16.90 | -0.92 | -5.16% | 16.84 | 18.15 | 1331167 | 229771.88 | 3.90% |
| 2025-10-16 | 18.19 | 17.82 | -0.50 | -2.73% | 17.70 | 18.25 | 946650 | 169675.59 | 2.77% |
| 2025-10-15 | 18.01 | 18.32 | 0.38 | 2.12% | 17.81 | 18.34 | 947877 | 171651.45 | 2.78% |
| 2025-10-14 | 18.99 | 17.94 | -0.98 | -5.18% | 17.90 | 19.06 | 1514216 | 277460.22 | 4.44% |
| 2025-10-13 | 17.59 | 18.92 | 0.33 | 1.78% | 17.59 | 18.98 | 1451406 | 268383.22 | 4.25% |
| 2025-10-10 | 19.90 | 18.59 | -1.41 | -7.05% | 18.50 | 19.92 | 1999796 | 378783.16 | 5.86% |
| 2025-10-09 | 19.19 | 20.00 | 1.08 | 5.71% | 19.01 | 20.23 | 2027632 | 401073.78 | 5.94% |
| 2025-09-30 | 18.61 | 18.92 | 0.40 | 2.16% | 18.54 | 19.34 | 1692113 | 320865.19 | 4.96% |
| 2025-09-29 | 18.39 | 18.52 | 0.26 | 1.42% | 18.20 | 18.99 | 1724444 | 320921.41 | 5.05% |
| 2025-09-26 | 18.13 | 18.26 | 0.06 | 0.33% | 18.02 | 18.86 | 1762929 | 326404.59 | 5.17% |
| 2025-09-25 | 18.16 | 18.20 | 0.05 | 0.28% | 17.80 | 18.36 | 1797814 | 325261.72 | 5.27% |
| 2025-09-24 | 17.24 | 18.15 | 0.91 | 5.28% | 17.02 | 18.40 | 2759983 | 490446.44 | 8.09% |
| 2025-09-23 | 17.80 | 17.24 | 0.06 | 0.35% | 16.85 | 17.97 | 2367042 | 410438.72 | 6.94% |
| 2025-09-22 | 16.99 | 17.18 | 0.44 | 2.63% | 16.49 | 17.37 | 1957748 | 333845.53 | 5.74% |
| 2025-09-19 | 16.80 | 16.74 | -0.15 | -0.89% | 16.60 | 17.01 | 1756606 | 295032.28 | 5.15% |
| 2025-09-18 | 15.71 | 16.89 | 1.10 | 6.97% | 15.66 | 17.37 | 3730626 | 633784.75 | 10.93% |
| 2025-09-17 | 15.59 | 15.79 | 0.14 | 0.89% | 15.51 | 15.84 | 692393 | 108701.45 | 2.03% |
| 2025-09-16 | 15.69 | 15.65 | -0.05 | -0.32% | 15.35 | 15.75 | 997364 | 154934.70 | 2.92% |
| 2025-09-15 | 16.15 | 15.70 | -0.46 | -2.85% | 15.65 | 16.17 | 1045482 | 165570.52 | 3.06% |
| 2025-09-12 | 16.30 | 16.16 | -0.14 | -0.86% | 16.12 | 16.38 | 939820 | 152316.34 | 2.75% |
| 2025-09-11 | 15.98 | 16.30 | 0.35 | 2.19% | 15.76 | 16.32 | 1310998 | 211724.00 | 3.84% |
| 2025-09-10 | 16.01 | 15.95 | 0.07 | 0.44% | 15.86 | 16.22 | 909506 | 145671.89 | 2.66% |
| 2025-09-09 | 16.30 | 15.88 | -0.36 | -2.22% | 15.85 | 16.30 | 915261 | 146643.66 | 2.68% |
| 2025-09-08 | 16.40 | 16.24 | -0.05 | -0.31% | 16.01 | 16.48 | 1105102 | 179209.59 | 3.24% |
| 2025-09-05 | 15.50 | 16.29 | 0.83 | 5.37% | 15.50 | 16.38 | 1848522 | 298915.50 | 5.42% |
| 2025-09-04 | 15.97 | 15.46 | -0.27 | -1.72% | 15.22 | 16.45 | 1284441 | 201948.59 | 3.76% |
| 2025-09-03 | 15.53 | 15.73 | 0.13 | 0.83% | 15.42 | 16.07 | 1034443 | 162767.30 | 3.03% |
| 2025-09-02 | 16.20 | 15.60 | -0.55 | -3.41% | 15.51 | 16.54 | 1395453 | 221550.64 | 4.09% |
| 2025-09-01 | 16.30 | 16.15 | -0.09 | -0.55% | 16.05 | 16.43 | 1065650 | 172359.84 | 3.12% |
| 2025-08-29 | 16.55 | 16.24 | -0.17 | -1.04% | 16.11 | 16.59 | 1113296 | 180932.08 | 3.26% |
| 2025-08-28 | 15.68 | 16.41 | 0.65 | 4.12% | 15.68 | 16.66 | 2268241 | 368838.44 | 6.65% |
| 2025-08-27 | 16.02 | 15.76 | -0.22 | -1.38% | 15.76 | 16.28 | 1511147 | 242350.31 | 4.43% |
| 2025-08-26 | 15.91 | 15.98 | 0.13 | 0.82% | 15.60 | 16.17 | 1447226 | 231193.31 | 4.24% |
| 2025-08-25 | 15.40 | 15.85 | 0.64 | 4.21% | 15.32 | 15.88 | 1625099 | 253942.91 | 4.76% |
| 2025-08-22 | 15.03 | 15.21 | 0.16 | 1.06% | 15.01 | 15.25 | 701269 | 106115.56 | 2.05% |
| 2025-08-21 | 15.29 | 15.05 | -0.25 | -1.63% | 14.95 | 15.31 | 879940 | 132834.78 | 2.58% |
中天科技(600522)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
